Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.02 | 30.18 | 30.01 | 30.06 | 2,872,842 | +0.09(+0.30%) |
Mar 30, 2021 | 29.85 | 30.07 | 29.85 | 29.97 | 3,590,142 | +0.12(+0.39%) |
Mar 29, 2021 | 29.74 | 29.89 | 29.73 | 29.85 | 5,417,667 | +0.00(+0.00%) |
Mar 26, 2021 | 29.71 | 29.87 | 29.65 | 29.85 | 2,233,162 | +0.31(+1.07%) |
Mar 25, 2021 | 29.28 | 29.58 | 29.23 | 29.54 | 4,979,862 | +0.10(+0.34%) |
Mar 24, 2021 | 29.61 | 29.67 | 29.44 | 29.44 | 2,646,349 | -0.31(-1.06%) |
Mar 23, 2021 | 30.00 | 30.02 | 29.73 | 29.76 | 2,328,943 | -0.33(-1.11%) |
Mar 22, 2021 | 30.01 | 30.15 | 29.99 | 30.09 | 2,314,472 | +0.21(+0.69%) |
Mar 19, 2021 | 29.81 | 29.98 | 29.69 | 29.88 | 3,714,557 | -0.16(-0.54%) |
Mar 18, 2021 | 30.17 | 30.35 | 30.02 | 30.04 | 4,419,495 | -0.13(-0.45%) |
Mar 17, 2021 | 29.76 | 30.24 | 29.74 | 30.18 | 4,112,505 | +0.44(+1.48%) |
Mar 16, 2021 | 29.86 | 29.86 | 29.69 | 29.74 | 2,577,359 | +0.04(+0.12%) |
Mar 15, 2021 | 29.71 | 29.72 | 29.47 | 29.70 | 1,889,218 | -0.13(-0.45%) |
Mar 12, 2021 | 29.57 | 29.85 | 29.56 | 29.84 | 2,527,839 | -0.08(-0.27%) |
Mar 11, 2021 | 29.84 | 29.94 | 29.76 | 29.92 | 1,696,514 | +0.19(+0.63%) |
Mar 10, 2021 | 29.69 | 29.74 | 29.56 | 29.73 | 3,662,472 | +0.27(+0.92%) |
Mar 09, 2021 | 29.45 | 29.54 | 29.40 | 29.46 | 3,954,534 | +0.33(+1.14%) |
Mar 08, 2021 | 28.91 | 29.32 | 28.87 | 29.13 | 6,265,336 | +0.29(+1.00%) |
Mar 05, 2021 | 28.91 | 28.93 | 28.57 | 28.84 | 4,303,133 | -0.04(-0.16%) |
Mar 04, 2021 | 29.14 | 29.30 | 28.78 | 28.88 | 5,784,777 | -0.29(-0.99%) |
Mar 03, 2021 | 29.24 | 29.35 | 29.07 | 29.17 | 4,482,114 | -0.12(-0.40%) |
Mar 02, 2021 | 29.31 | 29.36 | 29.20 | 29.29 | 2,771,709 | +0.10(+0.34%) |
Mar 01, 2021 | 29.05 | 29.22 | 29.00 | 29.19 | 2,999,988 | +0.41(+1.44%) |
Feb 26, 2021 | 29.08 | 29.08 | 28.77 | 28.78 | 6,896,382 | -0.22(-0.74%) |
Feb 25, 2021 | 29.48 | 29.58 | 28.93 | 28.99 | 6,710,075 | -0.42(-1.44%) |
Feb 24, 2021 | 29.08 | 29.44 | 29.02 | 29.41 | 3,162,282 | +0.31(+1.08%) |
Feb 23, 2021 | 29.03 | 29.16 | 28.76 | 29.10 | 3,058,606 | -0.24(-0.83%) |
Feb 22, 2021 | 29.34 | 29.50 | 29.30 | 29.34 | 2,969,251 | -0.05(-0.15%) |
Feb 19, 2021 | 29.51 | 29.57 | 29.35 | 29.39 | 2,300,351 | +0.09(+0.31%) |
Feb 18, 2021 | 29.28 | 29.32 | 29.09 | 29.30 | 3,281,981 | +0.08(+0.28%) |
Feb 17, 2021 | 29.25 | 29.31 | 29.07 | 29.22 | 2,378,004 | -0.43(-1.46%) |
Feb 16, 2021 | 29.67 | 29.73 | 29.58 | 29.65 | 2,273,351 | +0.03(+0.09%) |
Feb 12, 2021 | 29.40 | 29.63 | 29.37 | 29.62 | 2,745,204 | +0.05(+0.18%) |
Feb 11, 2021 | 29.54 | 29.60 | 29.45 | 29.57 | 1,888,227 | +0.30(+1.01%) |
Feb 10, 2021 | 29.53 | 29.53 | 29.10 | 29.27 | 2,345,189 | -0.16(-0.55%) |
Feb 09, 2021 | 29.32 | 29.48 | 29.30 | 29.43 | 1,437,059 | +0.04(+0.12%) |
Feb 08, 2021 | 29.45 | 29.50 | 29.25 | 29.40 | 2,502,803 | +0.05(+0.18%) |
Feb 05, 2021 | 29.31 | 29.37 | 29.19 | 29.34 | 1,922,911 | +0.15(+0.52%) |
Feb 04, 2021 | 29.05 | 29.22 | 29.05 | 29.19 | 1,856,024 | +0.02(+0.06%) |
Feb 03, 2021 | 28.99 | 29.19 | 28.96 | 29.17 | 3,846,396 | +0.21(+0.71%) |
Feb 02, 2021 | 28.79 | 28.99 | 28.74 | 28.96 | 3,039,485 | +0.40(+1.42%) |
Feb 01, 2021 | 28.61 | 28.64 | 28.50 | 28.56 | 5,152,252 | +0.28(+0.99%) |
Jan 29, 2021 | 28.54 | 28.60 | 28.16 | 28.28 | 3,677,403 | -0.39(-1.35%) |
Jan 28, 2021 | 28.60 | 28.85 | 28.59 | 28.67 | 3,457,810 | +0.22(+0.76%) |
Jan 27, 2021 | 28.49 | 28.74 | 28.17 | 28.45 | 5,431,476 | -0.78(-2.67%) |
Jan 26, 2021 | 29.24 | 29.31 | 29.10 | 29.23 | 3,278,467 | +0.35(+1.21%) |
Jan 25, 2021 | 28.87 | 28.95 | 28.63 | 28.88 | 7,339,255 | -0.38(-1.29%) |
Jan 22, 2021 | 29.23 | 29.34 | 29.20 | 29.26 | 2,569,999 | -0.12(-0.40%) |
Jan 21, 2021 | 29.30 | 29.40 | 29.14 | 29.38 | 2,816,761 | +0.21(+0.71%) |
Jan 20, 2021 | 29.10 | 29.19 | 29.01 | 29.17 | 1,586,122 | +0.22(+0.74%) |
Jan 19, 2021 | 29.01 | 29.03 | 28.84 | 28.96 | 3,766,589 | +0.33(+1.16%) |
Jan 15, 2021 | 28.79 | 28.84 | 28.46 | 28.62 | 4,558,098 | -0.64(-2.18%) |
Jan 14, 2021 | 29.16 | 29.34 | 29.14 | 29.26 | 2,979,304 | +0.11(+0.37%) |
Jan 13, 2021 | 29.14 | 29.28 | 29.07 | 29.15 | 2,391,981 | -0.02(-0.06%) |
Jan 12, 2021 | 29.09 | 29.21 | 28.94 | 29.17 | 4,288,260 | +0.07(+0.25%) |
Jan 11, 2021 | 28.92 | 29.18 | 28.88 | 29.10 | 3,050,311 | -0.49(-1.67%) |
Jan 08, 2021 | 29.67 | 29.67 | 29.33 | 29.59 | 5,317,317 | +0.13(+0.46%) |
Jan 07, 2021 | 29.42 | 29.51 | 29.35 | 29.46 | 6,301,997 | +0.14(+0.49%) |
Jan 06, 2021 | 29.14 | 29.43 | 29.10 | 29.31 | 5,419,666 | +0.26(+0.90%) |
Jan 05, 2021 | 28.86 | 29.12 | 28.81 | 29.05 | 5,838,214 | +0.14(+0.50%) |